Chitec Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	116.50	120.50	113.50	120.50	119.01	2,261,374
2026-04-27	109.00	110.00	101.00	110.00	108.64	1,364,202
2026-04-24	119.50	121.50	110.00	112.00	110.62	7,594,796
2026-04-23	110.00	122.50	107.00	116.00	114.57	11,836,279
2026-04-22	108.50	113.50	108.50	111.50	110.12	5,024,018
2026-04-21	98.900	103.50	98.800	103.50	102.22	3,976,060
2026-04-20	94.100	94.100	94.100	94.100	92.937	1,375,202
2026-04-17	79.000	85.600	79.000	85.600	84.542	2,148,476
2026-04-16	79.000	79.600	77.100	77.900	76.938	602,042
2026-04-15	78.900	82.400	78.500	78.600	77.629	1,243,168
2026-04-14	83.600	85.000	78.000	78.400	77.431	2,186,055
2026-04-13	77.900	79.500	76.700	79.500	78.518	882,015
2026-04-10	72.900	73.400	70.800	72.300	71.407	362,008
2026-04-09	72.800	73.400	71.000	71.600	70.715	322,003
2026-04-08	70.000	72.400	69.400	71.900	71.012	299,076
2026-04-07	69.200	69.700	68.000	68.200	67.357	281,035
2026-04-02	71.300	71.600	68.800	69.000	68.148	283,193
2026-04-01	71.000	71.600	70.700	71.000	70.123	218,403
2026-03-31	71.600	72.500	68.500	68.700	67.851	578,025
2026-03-30	74.000	74.000	70.600	72.000	71.110	615,034
2026-03-27	71.100	75.900	71.000	75.900	74.962	598,947
2026-03-26	75.400	75.800	72.600	72.600	71.703	456,225
2026-03-25	74.100	75.400	73.900	74.900	73.975	452,005
2026-03-24	77.400	77.900	71.800	72.600	71.703	1,376,760
2026-03-23	74.900	77.500	73.500	76.000	75.061	721,411
2026-03-20	82.300	83.300	78.000	78.100	77.135	1,465,445
2026-03-19	84.000	88.700	81.200	82.200	81.184	3,035,025
2026-03-18	87.000	89.000	81.600	85.400	84.345	6,247,367
2026-03-17	75.300	81.000	75.000	81.000	79.999	2,040,132
2026-03-16	75.200	76.500	72.500	73.700	72.789	710,011
2026-03-13	73.000	74.600	71.200	74.200	73.283	709,007
2026-03-12	71.200	74.000	70.000	73.500	72.592	514,096
2026-03-11	69.800	72.600	69.800	71.200	70.320	504,005
2026-03-10	70.000	71.100	68.500	69.500	68.641	513,006
2026-03-09	65.500	69.000	65.000	68.700	67.851	518,036
2026-03-06	69.500	73.700	68.300	71.900	71.012	539,007
2026-03-05	70.000	72.200	68.800	70.000	69.135	676,005
2026-03-04	72.400	72.400	67.000	67.900	67.061	890,030
2026-03-03	77.100	78.700	72.200	73.500	72.592	1,572,200
2026-03-02	76.000	79.300	75.200	78.000	77.036	1,567,350
2026-02-26	75.300	82.800	75.000	81.500	80.493	3,611,372
2026-02-25	79.000	79.200	73.800	75.300	74.370	1,599,200
2026-02-24	74.600	79.100	74.100	77.900	76.938	4,253,223
2026-02-23	67.400	73.700	66.000	73.700	72.789	1,971,115
2026-02-11	63.800	68.600	63.600	67.000	66.172	700,202
2026-02-10	66.100	66.400	64.400	64.900	64.098	345,044
2026-02-09	67.000	67.600	64.300	66.100	65.283	792,500
2026-02-06	68.800	69.000	63.000	65.400	64.592	1,954,298
2026-02-05	64.300	69.700	63.600	68.300	67.456	2,476,087
2026-02-04	64.000	65.400	63.500	64.800	63.999	211,003
2026-02-03	64.400	64.800	62.300	64.300	63.506	486,031
2026-02-02	62.700	63.700	62.200	62.900	62.123	437,091
2026-01-30	66.400	67.500	64.100	64.100	63.308	629,062
2026-01-29	71.400	71.700	67.000	67.000	66.172	565,072
2026-01-28	69.800	70.000	68.900	69.400	68.543	193,000
2026-01-27	71.300	71.600	68.200	68.800	67.950	757,052
2026-01-26	73.500	73.600	70.400	70.700	69.827	633,186
2026-01-23	73.100	73.900	72.000	73.300	72.394	281,073
2026-01-22	73.200	74.000	72.100	72.900	71.999	372,001
2026-01-21	75.700	76.200	71.800	72.300	71.407	1,342,042

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	1.6000 TWD
2025-07-09	2.5000 TWD
2024-07-09	2.0000 TWD
2023-06-29	3.0000 TWD
2022-06-24	2.0000 TWD
2021-10-19	0.5100 TWD
2020-08-31	0.4703 TWD
2019-09-27	2.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.